Italia markets open in 7 hours 52 minutes

Mapfre, S.A. (MAP.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,9200-0,0240 (-1,23%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20221,94001,94051,90101,92001,92002.290.018
19 gen 20221,93251,96451,92251,94401,94403.814.882
18 gen 20221,89501,95951,88701,94451,94454.599.674
17 gen 20221,92001,92201,89401,90001,90002.683.934
14 gen 20221,90001,91651,89451,91651,91652.602.408
13 gen 20221,90001,90601,88651,90151,90152.429.215
12 gen 20221,87501,89651,86451,89551,89552.071.430
11 gen 20221,87001,88051,85501,86501,86502.077.144
10 gen 20221,89651,89651,85101,86451,86452.842.333
07 gen 20221,87101,88651,86901,88651,88652.617.048
06 gen 20221,83001,86151,81851,86151,86152.298.269
05 gen 20221,84801,86001,83501,85101,85102.500.077
04 gen 20221,84001,85501,83201,85001,85003.703.426
03 gen 20221,81351,83851,81001,83151,83151.624.347
30 dic 20211,81351,81501,79401,80551,80553.508.030
29 dic 20211,82501,83101,81051,82101,82101.711.196
28 dic 20211,81501,83451,81201,82251,82251.906.273
27 dic 20211,79351,81951,79351,81701,81702.201.037
23 dic 20211,77701,80501,77451,80351,80352.338.148
22 dic 20211,77201,77651,76251,77501,77501.894.165
21 dic 20211,74051,77601,73651,76901,76902.167.021
20 dic 20211,71851,74001,70801,73001,73002.397.334
17 dic 20211,77001,77851,74501,75601,75603.484.203
16 dic 20211,79501,79501,77251,77801,77802.246.349
15 dic 20211,78951,79301,77051,77751,77751.626.740
14 dic 20211,78651,80251,77151,79001,79002.702.179
13 dic 20211,80251,81201,77751,77751,77752.064.975
10 dic 20211,80101,81001,79151,80151,80152.049.517
09 dic 20211,81551,81801,80151,80451,80451.449.009
08 dic 20211,82851,83851,80601,81051,81051.542.573
07 dic 20211,84301,84301,82351,83001,83002.010.880
06 dic 20211,81151,82651,79901,82001,82001.821.095
03 dic 20211,81701,83301,78751,79151,79152.836.298
02 dic 20211,81751,83401,81051,81551,81552.123.703
01 dic 20211,81001,84301,81001,83601,83602.712.293
30 nov 20211,81151,83201,78801,80901,80905.626.300
29 nov 20211,84101,85851,82451,82651,82653.581.238
26 nov 20211,84301,84901,80551,82551,82557.021.424
26 nov 20210.0606 Dividendo
25 nov 20211,93801,94401,91901,93201,87142.973.385
24 nov 20211,96001,96651,92251,92251,86224.322.084
23 nov 20211,94001,95701,91301,93551,87484.638.245
22 nov 20211,91351,94101,91251,94051,87962.915.989
19 nov 20211,94251,94301,88751,90851,84865.489.908
18 nov 20211,95301,96351,92551,92601,86562.743.517
17 nov 20211,96401,97251,94901,95401,89274.010.359
16 nov 20211,97151,98151,96401,97001,90822.793.720
15 nov 20211,94801,98451,92551,98001,91793.407.713
12 nov 20211,96301,96301,93951,94301,88211.668.277
11 nov 20211,94701,96551,94351,95851,89713.209.408
10 nov 20211,92801,94901,92001,94901,88792.349.953
09 nov 20211,91501,94301,90751,93701,87622.874.520
08 nov 20211,94001,94001,91651,91701,85693.361.773
05 nov 20211,91401,95251,89501,94301,88212.830.986
04 nov 20211,95101,95101,88151,91401,854014.052.342
03 nov 20211,95701,96051,91501,93501,87434.343.333
02 nov 20211,96701,97451,92101,96701,90534.190.495
01 nov 20211,86501,98351,85901,97001,908213.032.193
29 ott 20211,83151,83851,81251,83051,77314.182.273
28 ott 20211,81801,83001,80751,81601,75901.658.278
27 ott 20211,82451,83301,80851,82201,76492.675.347
26 ott 20211,84651,85701,80651,81301,75613.225.549
25 ott 20211,82151,84901,80801,84351,78574.269.891
22 ott 20211,79651,81701,77601,81251,75563.534.684
21 ott 20211,80001,80651,78451,78451,72851.854.446
20 ott 20211,79801,81901,79201,81101,75422.205.009
19 ott 20211,78001,79451,76501,78951,73342.361.019
18 ott 20211,80401,80401,77901,78001,72422.848.247
15 ott 20211,81001,81151,79351,79351,73722.569.136
14 ott 20211,81701,81751,79551,79601,73971.899.202
13 ott 20211,85001,85001,78551,79901,74265.274.395
12 ott 20211,81801,85301,80451,85151,79343.562.587
11 ott 20211,82501,85351,81851,83001,77262.621.147
08 ott 20211,83801,84901,82901,83251,77503.700.592
07 ott 20211,86201,86701,83801,83801,78033.499.836
06 ott 20211,87501,87501,83501,84401,78622.966.648
05 ott 20211,85551,88501,85101,88001,82102.299.487
04 ott 20211,88001,89001,85101,85101,79299.834.612
01 ott 20211,86151,90201,85251,88551,82642.225.627
30 set 20211,90251,91401,88101,88501,82592.829.232
29 set 20211,86201,89851,85751,89201,83272.148.332
28 set 20211,89851,92351,85451,85451,79634.430.318
27 set 20211,86001,89451,85701,88901,82973.321.411
24 set 20211,82201,86401,82201,86001,80173.744.011
23 set 20211,81851,83101,81001,82801,77071.797.708
22 set 20211,79501,80951,78501,80101,74452.533.516
21 set 20211,77601,80101,76701,77401,71845.830.869
20 set 20211,80301,80301,75801,76001,70484.046.801
17 set 20211,83001,84501,82251,83201,77453.927.260
16 set 20211,80251,82401,80251,81501,75812.157.257
15 set 20211,80801,82551,79751,79851,74211.732.899
14 set 20211,83451,84251,81601,81601,75901.618.768
13 set 20211,80451,83701,80451,83301,77551.787.739
10 set 20211,83001,83001,79201,79301,73682.651.115
09 set 20211,82001,82851,80901,82151,76441.904.244
08 set 20211,85101,85651,80651,83901,78132.674.969
07 set 20211,83951,84551,82701,84551,78761.578.893
06 set 20211,81801,84001,81801,83801,78031.248.471
03 set 20211,84601,84601,81701,82151,76443.151.396
02 set 20211,84351,84751,83251,84651,78862.168.652
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...